Shaanxi International Trust Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.800	2.800	2.720	2.790	2.790	79,520,360
2026-10-22	2.910	2.910	2.850	2.850	2.850	43,173,640
2026-10-21	2.910	2.940	2.900	2.910	2.910	27,037,400
2026-10-20	2.950	2.950	2.890	2.910	2.910	33,898,750
2026-10-19	2.940	2.970	2.930	2.950	2.950	34,479,660
2026-10-16	2.940	2.990	2.910	2.950	2.950	54,056,730
2026-10-15	2.950	2.970	2.920	2.930	2.930	50,283,715
2026-10-14	2.950	2.980	2.950	2.960	2.960	31,496,002
2026-10-13	2.970	2.980	2.940	2.960	2.960	40,116,449
2026-10-12	2.940	2.990	2.940	2.980	2.980	48,012,609
2026-10-09	2.920	2.960	2.910	2.940	2.940	51,659,160
2026-10-08	2.910	2.940	2.900	2.920	2.920	33,797,238
2026-09-30	2.890	2.920	2.870	2.910	2.910	27,392,123
2026-09-29	2.870	2.900	2.870	2.890	2.890	25,726,328
2026-09-28	2.880	2.890	2.840	2.880	2.880	29,897,090
2026-09-24	2.910	2.920	2.870	2.880	2.880	30,688,805
2026-09-23	2.940	2.950	2.910	2.910	2.910	38,805,602
2026-09-22	2.960	2.970	2.940	2.940	2.940	31,127,936
2026-09-21	2.940	2.970	2.930	2.960	2.960	31,087,068
2026-09-18	2.940	2.960	2.930	2.940	2.940	30,428,045
2026-09-17	2.960	2.970	2.930	2.940	2.940	31,234,000
2026-09-16	2.950	2.990	2.920	2.970	2.970	39,567,930
2026-09-15	2.960	2.970	2.940	2.950	2.950	27,892,547
2026-09-14	2.950	2.970	2.940	2.970	2.970	29,900,340
2026-09-11	3.040	3.040	2.940	2.940	2.940	67,012,336
2026-09-10	3.030	3.050	3.000	3.050	3.050	37,431,012
2026-09-09	3.030	3.040	3.010	3.020	3.020	32,229,910
2026-09-08	2.990	3.050	2.980	3.040	3.040	48,852,434
2026-09-07	3.050	3.060	2.990	2.990	2.990	52,330,961
2026-09-04	3.030	3.070	3.020	3.040	3.040	43,398,926
2026-09-03	3.040	3.070	3.020	3.030	3.030	39,507,793
2026-09-02	3.070	3.090	3.020	3.040	3.040	44,489,859
2026-09-01	3.020	3.090	3.020	3.080	3.080	54,450,656
2026-08-31	3.040	3.070	3.020	3.030	3.030	33,698,672
2026-08-28	3.070	3.070	3.010	3.050	3.050	52,183,746
2026-08-27	3.080	3.100	3.030	3.070	3.070	50,152,730
2026-08-26	3.030	3.120	3.020	3.090	3.090	77,917,008
2026-08-25	2.970	3.050	2.960	3.040	3.040	64,845,566
2026-08-24	2.950	2.970	2.930	2.970	2.970	33,222,375
2026-08-21	2.940	2.960	2.920	2.940	2.940	24,526,299
2026-08-20	2.930	2.970	2.920	2.950	2.950	35,741,152
2026-08-19	2.960	2.980	2.910	2.920	2.920	37,079,332
2026-08-18	3.000	3.010	2.940	2.960	2.960	34,459,246
2026-08-17	2.970	3.010	2.940	3.000	3.000	36,008,262
2026-08-14	2.990	3.000	2.960	2.970	2.970	31,361,404
2026-08-13	3.010	3.030	2.990	2.990	2.990	37,453,234
2026-08-12	3.000	3.030	2.980	3.010	3.010	31,575,156
2026-08-11	3.010	3.020	2.990	3.000	3.000	24,161,748
2026-08-10	2.990	3.030	2.980	3.010	3.010	43,104,453
2026-08-07	3.000	3.010	2.960	2.990	2.990	40,570,605
2026-08-06	3.050	3.060	2.980	3.010	3.010	52,759,809
2026-08-05	3.080	3.090	3.050	3.060	3.060	37,723,062
2026-08-04	3.140	3.160	3.080	3.080	3.080	39,627,367
2026-08-03	3.100	3.150	3.090	3.140	3.140	33,810,934
2026-07-31	3.100	3.120	3.070	3.100	3.100	44,459,699
2026-07-30	3.070	3.120	3.060	3.110	3.110	52,462,457
2026-07-29	2.990	3.090	2.990	3.070	3.070	58,231,969
2026-07-28	3.000	3.010	2.970	2.990	2.990	31,685,914
2026-07-27	2.980	3.020	2.960	3.000	3.000	35,381,109
2026-07-24	3.020	3.050	2.970	2.980	2.980	34,846,988

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0600 CNY
2025-12-16	0.0200 CNY
2025-10-22	0.0100 CNY
2025-06-04	0.0500 CNY
2024-12-13	0.0300 CNY
2024-10-23	0.0100 CNY
2024-05-28	0.0700 CNY
2023-06-09	0.0300 CNY
2022-05-31	0.0300 CNY
2021-06-22	0.0300 CNY
2020-06-19	0.0300 CNY
2019-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.